AAPL,09/04/08,165.74,167.91,160.81,161.22,26534276
ADBE,09/04/08,43.88,43.99,42.19,42.19,6416652
ADSK,09/04/08,34.40,34.93,34.02,34.37,4374672
AKAM,09/04/08,20.27,20.35,19.56,19.64,6234908
ALTR,09/04/08,20.76,21.02,20.21,20.40,12231400
AMAT,09/04/08,17.00,17.20,16.75,16.75,25841198
AMGN,09/04/08,62.90,63.53,60.88,60.88,8933101
AMLN,09/04/08,21.82,22.12,21.37,21.48,3965754
AMZN,09/04/08,80.25,80.81,78.02,78.03,8316368
APOL,09/04/08,62.30,64.82,62.08,64.27,3153885
ATVI,09/04/08,33.44,33.74,32.93,32.93,4282556
BBBY,09/04/08,31.84,32.46,31.58,31.66,5266023
BIDU,09/04/08,292.00,292.00,270.35,271.14,3381409
BIIB,09/04/08,49.75,50.29,48.12,48.16,5621479
BRCM,09/04/08,22.39,22.61,22.00,22.22,17870470
CA,09/04/08,23.08,23.19,21.99,22.19,6828814
CDNS,09/04/08,7.83,7.90,7.65,7.80,5137093
CELG,09/04/08,69.05,69.50,67.49,67.49,3151557
CEPH,09/04/08,74.69,76.33,74.69,75.83,1677998
CHKP,09/04/08,24.43,24.61,24.01,24.01,4250996
CHRW,09/04/08,51.26,51.88,50.16,50.40,1154780
CMCSA,09/04/08,21.34,21.62,20.85,20.85,16706293
COST,09/04/08,67.90,68.98,67.36,67.36,6158807
CSCO,09/04/08,22.73,22.80,22.16,22.28,64079456
CTAS,09/04/08,30.84,31.57,30.47,30.71,1057886
CTSH,09/04/08,29.21,29.54,27.95,28.08,5489826
CTXS,09/04/08,29.77,29.81,28.51,28.51,4632496
DELL,09/04/08,20.20,20.63,20.00,20.36,43621824
DISCA,09/04/08,19.97,20.30,19.43,19.43,2317925
DISH,09/04/08,28.07,28.95,27.76,27.76,3138351
DTV,09/04/08,27.35,27.72,26.79,26.79,10156765
EBAY,09/04/08,24.52,24.69,23.80,23.81,18151908
ERTS,09/04/08,47.39,47.61,46.00,46.00,3740448
ESRX,09/04/08,73.98,74.58,72.50,72.50,2378150
EXPD,09/04/08,35.40,35.71,34.35,34.41,2331842
EXPE,09/04/08,17.62,18.06,17.36,17.82,5453850
FAST,09/04/08,52.12,52.44,49.79,50.73,1929145
FISV,09/04/08,51.62,51.63,49.93,49.93,1887498
FLEX,09/04/08,8.64,8.97,8.39,8.42,15418853
FLIR,09/04/08,34.00,35.88,34.00,34.17,2052293
FMCN,09/04/08,28.94,28.99,27.82,27.84,3468248
FWLT,09/04/08,44.53,44.60,41.52,41.80,3328499
GENZ,09/04/08,77.62,77.87,75.10,75.10,4865301
GILD,09/04/08,50.90,51.26,49.98,49.98,8461268
GOOG,09/04/08,460.00,463.24,449.40,450.26,4845267
GRMN,09/04/08,33.67,34.09,32.78,32.79,2567769
HANS,09/04/08,26.22,26.45,24.84,25.05,2628659
HOLX,09/04/08,19.88,19.90,19.11,19.18,5292473
HSIC,09/04/08,58.19,58.61,57.70,57.70,790974
IACID,09/04/08,17.20,17.47,16.40,17.33,2821922
INFY,09/04/08,40.55,41.00,39.25,39.52,3999729
INTC,09/04/08,21.49,21.51,20.50,20.52,87862576
INTU,09/04/08,30.24,30.67,29.60,29.60,3912214
ISRG,09/04/08,288.27,289.99,273.24,273.49,870318
JAVA,09/04/08,8.97,8.97,8.56,8.58,15129182
JNPR,09/04/08,24.25,24.33,23.58,23.60,15350684
JOYG,09/04/08,53.82,54.43,50.46,50.74,7058840
KLAC,09/04/08,34.39,35.57,34.01,34.15,7674746
LAMR,09/04/08,37.81,38.18,37.23,37.85,942277
LBTYA,09/04/08,34.78,35.24,33.82,33.82,2196076
LEAP,09/04/08,46.96,47.54,46.00,46.83,1242663
LINTA,09/04/08,13.82,14.00,13.57,13.63,4124117
LLTC,09/04/08,30.79,30.97,30.27,30.40,7220522
LOGI,09/04/08,25.80,25.92,24.40,24.53,1181953
LRCX,09/04/08,33.11,33.60,31.83,32.05,6126364
LVLT,09/04/08,3.39,3.41,3.09,3.10,22610120
MCHP,09/04/08,30.71,30.81,29.38,29.52,4389189
MICC,09/04/08,74.46,76.57,74.29,74.37,1559185
MNST,09/04/08,19.70,19.78,19.06,19.15,2678156
MRVL,09/04/08,12.27,12.29,11.71,11.94,32879850
MSFT,09/04/08,26.66,26.89,26.35,26.35,66139716
NIHD,09/04/08,51.74,52.62,49.70,50.21,2442586
NTAP,09/04/08,24.99,25.09,24.39,24.49,7438755
NVDA,09/04/08,11.53,11.65,11.43,11.50,17902280
ORCL,09/04/08,20.84,20.89,19.92,19.93,80185680
PAYX,09/04/08,34.58,34.97,33.99,33.99,2795765
PCAR,09/04/08,41.96,42.62,41.49,41.50,5468165
PDCO,09/04/08,32.54,32.79,31.76,31.77,1122542
PETM,09/04/08,28.00,28.67,28.00,28.24,5087904
QCOM,09/04/08,49.03,50.09,48.51,48.54,30974046
RIMM,09/04/08,113.68,115.10,107.36,107.49,28195388
RYAAY,09/04/08,23.65,24.05,23.00,23.07,604393
SBUX,09/04/08,15.77,15.83,15.08,15.08,12863125
SHLD,09/04/08,93.62,94.76,91.34,91.57,2580505
SIAL,09/04/08,55.35,55.43,52.83,52.91,2104519
SIRI,09/04/08,1.32,1.32,1.26,1.26,40628452
SNDK,09/04/08,14.07,14.13,13.43,13.46,8007079
SPLS,09/04/08,24.36,24.99,24.13,24.62,14114807
SRCL,09/04/08,58.33,58.90,56.85,56.85,479730
STLD,09/04/08,22.24,22.60,20.80,21.25,8712418
SYMC,09/04/08,21.80,21.99,21.57,21.57,14074355
TEVA,09/04/08,47.94,48.19,47.40,47.92,6532797
VMED,09/04/08,11.89,12.05,11.38,11.38,6414576
VRSN,09/04/08,30.84,30.95,27.90,27.90,8149491
VRTX,09/04/08,26.02,26.48,25.60,25.60,2969633
WFMI,09/04/08,18.93,19.01,17.95,17.99,3334850
WYNN,09/04/08,94.00,94.99,89.11,90.37,1601848
XLNX,09/04/08,24.20,24.30,23.29,23.38,13311423
XRAY,09/04/08,38.91,39.25,38.44,38.48,933596
YHOO,09/04/08,18.70,18.81,17.75,17.75,23884184